PKSHA Technology Inc. (FRA:762)
Germany · Delayed Price · Currency is EUR 17.50
+0.10 (0.57%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | - | 2.96% | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Apr 21, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 0.60% | 200 |
| Apr 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Apr 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Apr 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Apr 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Apr 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Apr 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Apr 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -5.45% | - |
| Apr 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Apr 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Apr 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 7.69% | - |
| Mar 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Mar 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.70% | - |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Mar 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Mar 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Mar 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Mar 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Mar 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -6.32% | - |
| Mar 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Mar 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -6.11% | - |
| Mar 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Mar 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 7.83% | - |
| Mar 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Mar 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.85% | - |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 12.50% | - |
| Feb 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Feb 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Feb 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Feb 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Feb 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Feb 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -8.77% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 8.23% | - |
| Feb 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |